Huabao International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	3.310	3.390	3.310	3.360	3.067	585,000
2023-05-19	3.310	3.340	3.260	3.330	3.039	602,000
2023-05-18	3.300	3.370	3.260	3.340	3.048	1,531,268
2023-05-17	3.370	3.370	3.280	3.300	3.012	1,253,000
2023-05-16	3.410	3.420	3.330	3.390	3.094	671,000
2023-05-15	3.350	3.420	3.350	3.420	3.121	529,000
2023-05-12	3.430	3.430	3.340	3.390	3.094	1,434,000
2023-05-11	3.360	3.420	3.300	3.400	3.103	1,075,000
2023-05-10	3.360	3.400	3.310	3.360	3.067	866,660
2023-05-09	3.370	3.450	3.370	3.390	3.094	829,000
2023-05-08	3.510	3.540	3.420	3.460	3.158	922,940
2023-05-05	3.530	3.530	3.400	3.480	3.176	1,474,000
2023-05-04	3.280	3.500	3.280	3.430	3.130	4,762,400
2023-05-03	3.390	3.390	3.030	3.150	2.875	1,975,000
2023-05-02	3.550	3.610	3.380	3.390	3.094	1,651,000
2023-04-28	3.700	3.700	3.560	3.690	3.368	2,479,000
2023-04-27	3.690	3.720	3.670	3.680	3.359	678,000
2023-04-26	3.690	3.740	3.650	3.720	3.395	1,422,000
2023-04-25	3.760	3.790	3.670	3.690	3.368	1,664,000
2023-04-24	3.820	3.840	3.730	3.760	3.432	1,901,000
2023-04-21	3.930	3.930	3.800	3.840	3.505	1,971,000
2023-04-20	3.900	4.030	3.790	3.870	3.532	5,898,000
2023-04-19	3.980	3.980	3.840	3.900	3.559	1,871,000
2023-04-18	3.880	4.110	3.840	3.950	3.605	15,477,700
2023-04-17	3.800	3.890	3.770	3.880	3.541	2,142,000
2023-04-14	3.770	3.810	3.710	3.760	3.432	1,555,000
2023-04-13	3.670	3.760	3.640	3.760	3.432	942,000
2023-04-12	3.790	3.790	3.640	3.700	3.377	1,425,000
2023-04-11	3.740	3.810	3.710	3.790	3.459	3,657,000
2023-04-06	3.670	3.740	3.590	3.740	3.413	1,672,000
2023-04-04	3.780	3.780	3.610	3.670	3.349	2,154,000
2023-04-03	3.670	3.820	3.590	3.750	3.422	3,767,000
2023-03-31	3.800	3.820	3.540	3.670	3.349	3,691,000
2023-03-30	3.880	3.880	3.780	3.840	3.505	1,506,000
2023-03-29	3.780	3.840	3.740	3.800	3.468	2,359,000
2023-03-28	3.840	3.840	3.740	3.780	3.450	790,000
2023-03-27	3.800	3.840	3.720	3.810	3.477	1,027,000
2023-03-24	3.800	3.800	3.750	3.800	3.468	503,000
2023-03-23	3.720	3.800	3.720	3.790	3.459	1,682,400
2023-03-22	3.880	3.880	3.770	3.770	3.441	890,000
2023-03-21	3.780	3.810	3.750	3.810	3.477	1,056,000
2023-03-20	3.800	3.800	3.700	3.770	3.441	1,567,000
2023-03-17	3.680	3.780	3.680	3.770	3.441	2,632,000
2023-03-16	3.780	3.780	3.650	3.680	3.359	1,956,000
2023-03-15	3.790	3.850	3.700	3.780	3.450	2,314,000
2023-03-14	3.800	3.800	3.700	3.790	3.459	1,874,000
2023-03-13	3.750	3.820	3.720	3.800	3.468	1,968,000
2023-03-10	3.820	3.880	3.750	3.800	3.468	2,733,000
2023-03-09	3.910	3.910	3.830	3.870	3.532	1,447,000
2023-03-08	3.900	3.900	3.830	3.860	3.523	2,068,000
2023-03-07	3.940	3.970	3.880	3.920	3.578	2,206,000
2023-03-06	3.930	3.980	3.930	3.980	3.632	1,036,293
2023-03-03	3.960	4.000	3.950	3.960	3.614	1,769,000
2023-03-02	4.000	4.000	3.930	3.970	3.623	1,987,300
2023-03-01	3.930	3.990	3.930	3.980	3.632	4,215,000
2023-02-28	3.950	3.950	3.900	3.930	3.587	1,613,000
2023-02-27	3.950	3.960	3.920	3.950	3.605	1,184,000
2023-02-24	3.990	3.990	3.910	3.950	3.605	1,314,100
2023-02-23	3.900	3.970	3.890	3.970	3.623	1,669,000
2023-02-22	3.910	3.940	3.890	3.940	3.596	1,669,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0120 HKD
2026-05-21	0.0550 HKD
2025-09-12	0.0120 HKD
2025-06-05	0.0500 HKD
2024-09-13	0.0320 HKD
2024-06-06	0.0420 HKD
2023-09-13	0.0190 HKD
2023-06-08	0.0510 HKD
2022-09-13	0.0338 HKD
2022-06-14	0.0200 HKD
2021-09-13	0.0640 HKD
2021-05-21	0.0900 HKD
2020-09-14	0.0600 HKD
2020-05-20	0.1000 HKD
2019-09-12	0.0880 HKD
2019-05-08	0.1890 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.